$5.93 0.00 (%) Ultra Clean Holdings Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UCTT historical data

Date Open High Low Close Volume
5/26/20165.675.965.675.93101,852
5/25/20165.835.835.655.7074,612
5/24/20165.525.845.365.82141,354
5/23/20165.495.605.475.4762,649
5/20/20165.205.505.205.48147,044
5/19/20165.045.145.025.1389,557
5/18/20165.135.195.045.0555,107
5/17/20165.265.275.015.03108,335
5/16/20165.295.405.225.28167,115
5/13/20165.335.335.165.2562,290
5/12/20165.345.345.205.2567,210
5/11/20165.315.445.315.3638,741
5/10/20165.385.395.275.3175,912
5/9/20165.405.495.345.3883,322
5/6/20165.375.455.215.3843,704
5/5/20165.445.615.375.4040,108
5/4/20165.575.685.425.4389,901
5/3/20165.675.785.385.6071,602
5/2/20165.755.815.565.7188,928
4/29/20165.945.945.595.69138,758
4/28/20165.636.005.635.9195,887
4/27/20165.625.775.605.6676,188
4/26/20165.525.765.495.65150,877
4/25/20165.555.665.465.5397,280
4/22/20165.775.965.515.58214,329
4/21/20165.475.545.425.53203,098
4/20/20165.465.545.345.4658,608
4/19/20165.455.545.395.48117,191
4/18/20165.345.515.265.45225,116
4/15/20165.165.225.145.1644,090
4/14/20165.245.245.155.2035,836
4/13/20165.085.305.055.2580,417
4/12/20165.075.114.995.0636,883
4/11/20165.045.155.015.0367,699
4/8/20165.115.134.954.9954,759
4/7/20165.065.125.045.0584,141
4/6/20165.075.175.055.0960,552
4/5/20165.145.175.045.0890,794
4/4/20165.375.375.185.1839,246
4/1/20165.285.435.285.35111,547
3/31/20165.315.425.315.36217,555
3/30/20165.175.435.175.3282,879
3/29/20165.055.255.055.24107,887
3/28/20165.125.135.055.1048,120
3/24/20165.055.095.025.0838,973
3/23/20165.215.215.055.0588,391
3/22/20165.295.365.195.2047,267
3/21/20165.325.435.255.3361,519
3/18/20165.225.335.205.33233,511
3/17/20165.235.355.175.19157,604
3/16/20165.125.305.095.26139,854
3/15/20165.255.265.085.1286,710
3/14/20165.215.395.215.33141,156
3/11/20165.215.315.105.21128,201
3/10/20165.205.235.145.19155,828
3/9/20165.095.195.055.1890,349
3/8/20165.345.375.065.0674,510
3/7/20165.335.415.315.3451,833
3/4/20165.355.455.335.3855,807
3/3/20165.375.445.315.3379,847
3/2/20165.335.445.335.40108,100
3/1/20165.285.425.265.39105,005
2/29/20165.345.535.145.23252,995
2/26/20165.325.465.295.3184,662
2/25/20165.215.345.155.30255,170
2/24/20165.405.655.015.20242,859
2/23/20164.804.924.754.75115,284
2/22/20165.005.014.814.8472,198
2/19/20164.825.004.824.94145,417
2/18/20164.844.904.764.7749,690
2/17/20164.684.844.684.8294,836
2/16/20164.634.724.584.6564,790
2/12/20164.654.674.524.5666,902
2/11/20164.504.694.504.6195,007
2/10/20164.664.804.514.57149,516
2/9/20164.694.754.614.6494,590
2/8/20164.844.864.694.76172,677
2/5/20165.015.064.854.85129,238
2/4/20164.985.114.985.04127,652
2/3/20165.125.124.924.9991,278
2/2/20165.105.155.015.06100,169
2/1/20165.105.225.065.1592,103
1/29/20165.085.275.085.16194,662
1/28/20165.095.235.055.0549,365
1/27/20165.075.114.965.05167,069
1/26/20165.085.154.995.06117,657
1/25/20165.125.205.035.0476,929
1/22/20165.145.225.115.14134,750
1/21/20165.075.174.905.0386,377
1/20/20164.715.054.604.99238,780
1/19/20165.025.134.724.79148,247
1/15/20165.075.134.844.98134,833
1/14/20165.285.415.165.23172,912
1/13/20165.555.705.205.25172,531
1/12/20165.305.725.305.50312,750
1/11/20164.755.014.714.76169,449
1/8/20164.804.924.734.73160,565
1/7/20164.914.984.794.79179,229
1/6/20164.965.034.905.01171,525
1/5/20165.285.284.995.03191,322
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center